The closing price for Mastercard (MA) in January 2013 was $48.32, on January 31, 2013. It was up 2.5% for the month. The latest price is $532.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2013 | $49.59 | $49.90 | $47.82 | $48.32 | 20,412,670 |
January 30 2013 | $48.15 | $48.62 | $47.90 | $48.09 | 11,609,500 |
January 29 2013 | $47.92 | $48.54 | $47.91 | $48.33 | 8,835,930 |
January 28 2013 | $48.56 | $48.56 | $47.86 | $47.92 | 8,001,400 |
January 25 2013 | $48.73 | $48.73 | $48.21 | $48.41 | 7,156,650 |
January 24 2013 | $48.27 | $49.00 | $48.26 | $48.68 | 5,868,550 |
January 23 2013 | $48.43 | $48.70 | $48.01 | $48.24 | 4,990,110 |
January 22 2013 | $48.91 | $48.91 | $47.97 | $48.45 | 7,461,150 |
January 18 2013 | $48.43 | $48.61 | $47.85 | $48.56 | 10,770,710 |
January 17 2013 | $48.90 | $49.09 | $48.59 | $48.78 | 5,249,980 |
January 16 2013 | $48.13 | $48.71 | $48.00 | $48.59 | 6,189,500 |
January 15 2013 | $48.68 | $48.78 | $48.39 | $48.73 | 5,857,360 |
January 14 2013 | $49.36 | $49.40 | $48.58 | $48.79 | 9,913,960 |
January 11 2013 | $49.17 | $49.38 | $48.98 | $49.28 | 6,433,630 |
January 10 2013 | $49.63 | $49.63 | $48.87 | $49.18 | 12,563,050 |
January 09 2013 | $48.95 | $49.62 | $48.72 | $49.62 | 11,471,940 |
January 08 2013 | $48.47 | $48.57 | $48.00 | $48.26 | 6,988,310 |
January 07 2013 | $47.82 | $48.59 | $47.69 | $48.42 | 11,397,800 |
January 04 2013 | $47.61 | $47.71 | $47.23 | $47.60 | 11,495,620 |
January 03 2013 | $47.55 | $48.02 | $47.34 | $47.60 | 9,451,930 |
January 02 2013 | $47.16 | $47.53 | $46.67 | $47.53 | 12,277,750 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
